BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	46.18	48.40	45.99	48.07	48.07	4.82%	5,728
Sep 24, 2026	46.04	46.24	46.03	45.86	45.86	-0.39%	215
Sep 23, 2026	46.45	46.63	45.52	46.04	46.04	-2.59%	3,526
Sep 22, 2026	45.90	48.09	45.79	47.26	47.26	3.11%	35,716
Sep 21, 2026	45.70	46.00	45.70	45.84	45.84	-0.50%	874
Sep 18, 2026	46.20	46.22	45.74	46.07	46.07	-0.84%	3,095
Sep 17, 2026	46.07	46.46	45.40	46.46	46.46	0.22%	3,601
Sep 16, 2026	46.50	46.65	46.28	46.36	46.36	-0.02%	686
Sep 15, 2026	46.56	46.98	46.32	46.37	46.37	-0.90%	468
Sep 14, 2026	46.24	46.95	46.24	46.79	46.79	-0.15%	774
Sep 11, 2026	45.98	46.86	45.79	46.86	46.86	2.71%	645
Sep 10, 2026	44.77	45.62	44.00	45.62	45.62	0.73%	2,043
Sep 9, 2026	45.80	45.80	44.96	45.29	45.29	-1.08%	1,770
Sep 8, 2026	47.03	47.20	45.94	45.79	45.79	-2.00%	1,139
Sep 7, 2026	46.96	47.24	46.54	46.72	46.72	-0.75%	563
Sep 4, 2026	48.59	48.72	47.00	47.08	47.08	-1.11%	4,189
Sep 3, 2026	46.92	47.73	46.00	47.73	47.60	2.40%	3,098
Sep 2, 2026	45.20	46.81	44.99	46.61	46.49	2.62%	9,828
Sep 1, 2026	45.34	45.48	45.00	45.42	45.30	-1.49%	4,067
Aug 31, 2026	46.31	46.46	44.82	46.10	45.98	-1.80%	9,547
Aug 28, 2026	45.06	47.06	43.13	46.95	46.82	-11.47%	54,568
Aug 27, 2026	52.71	53.33	52.68	53.03	52.89	-0.04%	1,852
Aug 26, 2026	53.41	53.41	52.72	53.05	52.91	-0.43%	1,468
Aug 25, 2026	52.68	53.28	52.45	53.28	53.14	0.21%	1,795
Aug 24, 2026	52.61	53.17	52.41	53.17	53.03	-0.04%	2,311
Aug 21, 2026	53.13	53.70	52.93	53.19	53.05	0.34%	6,181
Aug 20, 2026	52.18	53.03	52.18	53.01	52.87	0.42%	1,182
Aug 19, 2026	52.18	53.00	51.85	52.79	52.65	0.06%	2,667
Aug 18, 2026	52.29	53.13	51.85	52.76	52.62	1.27%	3,228
Aug 17, 2026	52.98	53.29	51.70	52.10	51.97	0.79%	6,946
Aug 14, 2026	52.27	52.50	51.66	51.69	51.56	0.08%	4,056
Aug 13, 2026	51.38	52.07	51.20	51.65	51.52	2.08%	4,703
Aug 12, 2026	50.94	51.15	49.92	50.60	50.47	-0.84%	3,918
Aug 11, 2026	50.91	51.44	50.71	51.03	50.90	0.63%	2,409
Aug 10, 2026	51.05	51.16	50.50	50.71	50.58	-1.28%	1,626
Aug 7, 2026	51.65	52.25	51.28	51.37	51.24	0.57%	5,851
Aug 6, 2026	50.61	51.15	50.04	51.08	50.95	1.05%	4,325
Aug 5, 2026	50.65	51.30	50.52	50.55	50.42	0.32%	2,703
Aug 4, 2026	50.10	50.46	49.55	50.39	50.26	0.50%	1,334
Aug 3, 2026	49.73	50.43	49.73	50.14	50.01	1.63%	2,605
Jul 31, 2026	49.73	50.15	49.32	49.34	49.21	-0.12%	2,727
Jul 30, 2026	50.66	50.72	49.30	49.40	49.27	-3.88%	5,760
Jul 29, 2026	51.15	51.69	50.45	51.39	51.26	0.41%	10,852
Jul 28, 2026	49.06	52.00	48.03	51.18	51.05	3.12%	14,235
Jul 27, 2026	49.04	49.70	49.04	49.63	49.50	0.51%	6,619
Jul 24, 2026	48.64	49.51	48.36	49.38	49.25	0.89%	2,197
Jul 23, 2026	48.37	49.06	48.37	48.95	48.82	0.36%	870
Jul 22, 2026	48.77	49.28	48.49	48.77	48.65	-0.26%	2,528
Jul 21, 2026	49.78	49.78	48.82	48.90	48.77	-1.92%	9,584
Jul 20, 2026	49.37	49.95	48.64	49.85	49.72	1.53%	6,584